Investec (INVP) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investec

Date Open High Low Close* Volume
24/12/2009 425.20p 431.70p 425.20p 431.70p 83003
23/12/2009 429.80p 431.50p 425.90p 427.00p 427689
22/12/2009 425.30p 430.10p 421.40p 426.80p 603139
21/12/2009 419.90p 425.80p 417.10p 423.40p 699792
18/12/2009 429.30p 429.90p 416.50p 417.90p 1590489
17/12/2009 424.90p 434.30p 423.30p 428.80p 2019012
16/12/2009 426.40p 429.20p 414.40p 422.10p 1423181
15/12/2009 434.20p 434.20p 425.00p 427.90p 763399
14/12/2009 429.80p 434.30p 425.40p 430.20p 1061948
11/12/2009 421.00p 430.00p 419.90p 421.70p 1981516
10/12/2009 413.40p 423.80p 411.50p 417.70p 974384
09/12/2009 429.00p 429.00p 411.90p 413.20p 1458823
08/12/2009 436.50p 437.30p 427.50p 427.80p 1193661
07/12/2009 435.90p 440.90p 431.70p 436.00p 2156007
04/12/2009 435.50p 441.10p 432.63p 435.90p 1643282
03/12/2009 443.70p 446.30p 435.80p 435.80p 1590098
02/12/2009 448.40p 448.60p 435.50p 438.30p 994473
01/12/2009 435.70p 447.40p 435.30p 446.60p 1488705
30/11/2009 433.00p 439.00p 422.33p 429.90p 1547156
27/11/2009 422.00p 430.40p 414.00p 428.70p 3057505
26/11/2009 443.70p 445.60p 426.80p 429.50p 1174016
25/11/2009 453.30p 453.30p 444.90p 445.20p 1659188
24/11/2009 444.40p 450.45p 444.40p 447.20p 1413162
23/11/2009 447.20p 450.60p 443.70p 447.50p 2573410
20/11/2009 438.90p 445.60p 437.10p 438.80p 1782838
19/11/2009 449.00p 456.50p 437.90p 440.00p 1558860
18/11/2009 449.90p 453.80p 446.50p 449.10p 1083611
17/11/2009 456.50p 456.50p 446.20p 449.00p 1497549
16/11/2009 461.80p 462.70p 453.02p 456.80p 1148250
13/11/2009 456.50p 456.50p 448.20p 452.90p 555827
12/11/2009 455.10p 459.00p 450.50p 454.90p 511616
11/11/2009 446.90p 463.20p 446.90p 455.90p 2166334
10/11/2009 446.30p 451.00p 437.70p 439.40p 745136
09/11/2009 442.00p 449.50p 438.00p 446.40p 823891
06/11/2009 435.50p 441.30p 429.50p 437.90p 1441655
05/11/2009 428.50p 435.90p 420.80p 432.10p 1221155
04/11/2009 424.60p 435.90p 420.10p 432.70p 1843947
03/11/2009 428.90p 429.30p 415.50p 422.90p 1491000
02/11/2009 437.00p 439.40p 429.50p 434.10p 1354864
30/10/2009 446.80p 452.50p 435.80p 437.10p 1367089
29/10/2009 430.70p 442.50p 428.30p 439.20p 1850206
28/10/2009 450.70p 450.80p 432.80p 432.80p 1477059
27/10/2009 461.10p 461.20p 448.10p 450.80p 1423742
26/10/2009 478.00p 479.60p 458.70p 459.30p 718409
23/10/2009 471.80p 487.00p 469.10p 471.50p 1598099
22/10/2009 466.00p 470.00p 455.80p 466.60p 1227947
21/10/2009 473.20p 474.30p 460.00p 469.90p 1123796
20/10/2009 479.40p 479.40p 464.70p 468.30p 830065
19/10/2009 478.20p 479.60p 471.50p 476.00p 1039469
16/10/2009 482.00p 486.20p 471.00p 473.90p 1069465
15/10/2009 471.90p 487.20p 471.90p 482.00p 1331589
14/10/2009 471.90p 480.00p 463.80p 471.80p 2534017
13/10/2009 478.00p 478.60p 462.80p 464.50p 1796703
12/10/2009 465.20p 474.20p 459.00p 470.60p 862706
09/10/2009 465.60p 469.30p 457.90p 462.40p 624447
08/10/2009 459.20p 470.10p 459.20p 465.10p 1132450
07/10/2009 457.70p 457.70p 449.60p 452.50p 881677
06/10/2009 443.20p 456.00p 443.20p 455.50p 788129
05/10/2009 441.50p 445.10p 434.80p 442.50p 742837
02/10/2009 445.60p 454.70p 434.00p 437.80p 1223179
01/10/2009 457.90p 462.00p 448.50p 448.60p 1343597
30/09/2009 456.20p 463.20p 451.10p 458.00p 2427503
29/09/2009 456.30p 459.60p 447.40p 452.60p 929421
28/09/2009 445.50p 454.80p 439.40p 453.70p 869970
25/09/2009 447.10p 451.40p 439.00p 443.90p 2312851
24/09/2009 450.70p 458.00p 443.30p 447.40p 1438750
23/09/2009 455.70p 456.80p 447.10p 449.20p 1344840
22/09/2009 448.00p 457.30p 448.00p 454.60p 1647336
21/09/2009 446.60p 450.90p 440.80p 446.00p 1002304

*Close Price adjusted for both dividends and splits